[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LPCN":3,"stock-historical-LPCN":30,"homepage-market-summary":2083},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LPCN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lipocine Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lipocine Inc is a clinical-stage biopharmaceutical company that is engaged in research and development for the delivery of drugs using its proprietary delivery technology. Its principal operation is to provide oral delivery solutions for existing drugs. Lipocine develops its drug candidates, or it develops drug candidates on behalf of or in collaboration with corporate partners. The company's product TLANDO is an oral testosterone replacement therapy (TRT). It also has other products in the pipeline, such as LPCN 1144, TLANDO, TLANDO XR, LPCN 1148, LPCN 1107, LPCN 1154, and LIP RAL7 Technology. The Company has a single reportable segment, research, and development for the delivery of drugs using its proprietary delivery technology.","14","Salt Lake City, X1",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.1,2.08,2.0699,2.07,0.03,1.45,12716.578613,208,2.0839,12.37,1.81,158569.50850842628,2.7,3259,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},122282,44632846.635615,-33.96,"2025-04-24",[40,41,49,58,66,76,86,94,103,111,120,128,135,141,147,156,164,171,180,188,197,207,217,228,235,242,247,255,262,267,274,281,287,294,302,310,316,323,329,335,341,346,352,357,364,370,378,383,390,398,403,409,415,421,428,435,441,445,451,456,461,467,472,479,486,489,493,497,503,510,515,519,524,530,536,542,546,550,555,559,563,570,577,581,584,589,595,600,604,607,612,617,621,624,630,634,639,642,647,652,656,659,662,667,671,674,679,683,686,689,692,696,700,704,709,714,717,720,724,729,734,738,744,750,755,759,765,771,776,781,790,799,806,815,821,827,835,842,848,855,861,869,874,881,889,896,903,911,919,925,932,938,947,954,963,971,977,985,993,1000,1008,1015,1021,1029,1034,1041,1049,1056,1064,1070,1075,1080,1085,1090,1098,1106,1115,1124,1132,1139,1146,1153,1160,1167,1176,1184,1190,1196,1202,1209,1216,1221,1229,1236,1244,1253,1261,1270,1277,1282,1289,1297,1304,1310,1314,1320,1328,1332,1339,1344,1351,1358,1363,1370,1377,1383,1388,1393,1395,1400,1403,1408,1413,1420,1427,1433,1439,1445,1449,1454,1458,1463,1470,1474,1480,1484,1490,1494,1498,1502,1506,1511,1516,1520,1524,1529,1533,1537,1541,1545,1550,1554,1561,1564,1569,1573,1579,1583,1587,1592,1595,1598,1605,1609,1612,1618,1623,1628,1633,1638,1641,1647,1652,1654,1658,1662,1665,1669,1673,1677,1681,1685,1690,1694,1697,1701,1706,1711,1716,1723,1727,1729,1734,1736,1740,1745,1748,1752,1756,1760,1767,1775,1780,1786,1789,1793,1798,1804,1808,1813,1817,1823,1828,1833,1838,1841,1844,1847,1851,1853,1857,1860,1864,1868,1873,1878,1882,1887,1892,1896,1901,1907,1910,1914,1921,1926,1933,1937,1941,1946,1951,1957,1961,1965,1971,1977,1984,1988,1995,2002,2007,2012,2017,2024,2029,2036,2041,2048,2052,2056,2061,2065,2070,2073,2079],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":19,"high":43,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",2.135,0.02,0.98,19764.0105,142,2.092,{"date":50,"open":17,"high":51,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",2.13,2.05,-0.02,-0.97,38941.0645,232,2.0965,{"date":59,"open":60,"high":60,"low":19,"close":19,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-01",2.19,-0.13,-5.91,71207.79572,482,2.0915,{"date":67,"open":68,"high":69,"low":17,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",2.14,2.25,2.2,0.04,1.85,31369.6625,285,2.2062,{"date":77,"open":78,"high":79,"low":78,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",2.09,2.21,2.16,0.07,3.35,24256.0105,264,2.1374,{"date":87,"open":19,"high":79,"low":88,"close":78,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",2.06,-0.01,-0.48,34438.5655,571,2.1345,{"date":95,"open":96,"high":97,"low":88,"close":16,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",2.12,2.1824,0.01,0.48,32766.061096,135,2.094,{"date":104,"open":16,"high":105,"low":17,"close":78,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",2.1778,-0.03,-1.42,32638.6177,147,2.1065,{"date":112,"open":113,"high":114,"low":96,"close":96,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",2.15,2.18,-0.04,-1.85,90866.8677,289,2.1568,{"date":121,"open":51,"high":122,"low":96,"close":80,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",2.22,-0.08,-3.57,64403.796271,484,2.1512,{"date":129,"open":60,"high":69,"low":114,"close":130,"change":20,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",2.24,1.36,16716.917767,332,2.2106,{"date":136,"open":70,"high":69,"low":96,"close":79,"change":89,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",-0.45,48485.8677,283,2.1698,{"date":142,"open":80,"high":122,"low":16,"close":122,"change":143,"percent_change":144,"volume":145,"transactions":23,"vwap":146},"2026-09-17",0.06,2.78,43866.087904,2.1659,{"date":148,"open":149,"high":150,"low":113,"close":80,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",2.23,2.235,-0.025,-1.14,64031.11899,555,2.2037,{"date":157,"open":70,"high":130,"low":113,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",2.185,-0.035,-1.58,50400.2197,211,2.1919,{"date":165,"open":70,"high":166,"low":113,"close":122,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":79},"2026-09-14",2.2699,-0.05,-2.2,27319.360136,188,{"date":172,"open":173,"high":174,"low":69,"close":175,"change":44,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",2.29,2.3,2.27,0.89,10397.84103,125,2.2706,{"date":181,"open":182,"high":183,"low":69,"close":69,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",2.315,2.345,0,9385.325977,157,2.2749,{"date":189,"open":190,"high":191,"low":69,"close":69,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",2.34,2.3525,-0.11,-4.66,4811.553878,152,2.3051,{"date":198,"open":199,"high":200,"low":183,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-08",2.39,2.4,2.36,-0.09,-3.67,21137.3004,210,2.3732,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":20,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",2.4206,2.4799,2.3612,2.45,1.24,23181.6234,198,2.4316,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",2.41,2.5,2.32,2.42,0.065,2.76,26672.3304,216,2.3813,{"date":229,"open":122,"high":199,"low":122,"close":230,"change":231,"percent_change":199,"volume":232,"transactions":233,"vwap":234},"2026-09-02",2.355,0.055,34150.91271,182,2.3347,{"date":236,"open":60,"high":174,"low":237,"close":174,"change":143,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",2.1831,2.68,10017.1104,204,2.2259,{"date":243,"open":68,"high":173,"low":68,"close":130,"change":81,"percent_change":244,"volume":245,"transactions":240,"vwap":246},"2026-08-31",3.23,27530.422287,2.1976,{"date":248,"open":149,"high":149,"low":51,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-28",2.17,-0.06,-2.69,19546.407403,128,2.193,{"date":256,"open":249,"high":174,"low":249,"close":149,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",0.08,3.72,41550.870653,271,2.2528,{"date":263,"open":113,"high":173,"low":113,"close":113,"change":184,"percent_change":184,"volume":264,"transactions":265,"vwap":266},"2026-08-26",106047.1204,334,2.209,{"date":268,"open":17,"high":80,"low":19,"close":113,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-25",0.09,4.37,11788.1104,296,2.1022,{"date":275,"open":19,"high":16,"low":276,"close":88,"change":106,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-24",2.0501,-1.44,26725.1104,83,2.0811,{"date":282,"open":283,"high":283,"low":88,"close":78,"change":184,"percent_change":184,"volume":284,"transactions":285,"vwap":286},"2026-08-21",2.11,18218.037956,201,2.0895,{"date":288,"open":52,"high":289,"low":52,"close":78,"change":71,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-20",2.1349,1.95,35152.081034,144,2.073,{"date":295,"open":296,"high":297,"low":52,"close":52,"change":98,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-19",2.105,2.115,0.49,24869.1104,193,2.0812,{"date":303,"open":17,"high":304,"low":305,"close":305,"change":89,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-18",2.131,2.04,-0.49,29106.1104,350,2.0732,{"date":311,"open":78,"high":51,"low":305,"close":52,"change":250,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-17",-2.84,30039.41662,663,2.0696,{"date":317,"open":16,"high":114,"low":19,"close":283,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-14",0.05,2.43,31388.1104,137,2.1227,{"date":324,"open":19,"high":325,"low":305,"close":88,"change":184,"percent_change":184,"volume":326,"transactions":327,"vwap":328},"2026-08-13",2.2237,23715.287154,177,2.102,{"date":330,"open":283,"high":51,"low":331,"close":88,"change":106,"percent_change":277,"volume":332,"transactions":333,"vwap":334},"2026-08-12",2.02,48968.29249,202,2.0875,{"date":336,"open":16,"high":337,"low":78,"close":78,"change":89,"percent_change":90,"volume":338,"transactions":339,"vwap":340},"2026-08-11",2.1599,13317.353341,111,2.1322,{"date":342,"open":80,"high":79,"low":16,"close":16,"change":106,"percent_change":343,"volume":344,"transactions":300,"vwap":345},"2026-08-10",-1.41,41352.931768,2.1692,{"date":347,"open":348,"high":348,"low":96,"close":51,"change":184,"percent_change":184,"volume":349,"transactions":350,"vwap":351},"2026-08-07",2.26,33854.949437,148,2.1679,{"date":353,"open":68,"high":114,"low":17,"close":51,"change":115,"percent_change":354,"volume":355,"transactions":101,"vwap":356},"2026-08-06",-1.84,31811.289734,2.1231,{"date":358,"open":60,"high":359,"low":113,"close":249,"change":71,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",2.2605,1.88,56199.079172,385,2.2156,{"date":365,"open":51,"high":366,"low":88,"close":51,"change":44,"percent_change":367,"volume":368,"transactions":369,"vwap":85},"2026-08-04",2.2199,0.95,131357.7456,1023,{"date":371,"open":372,"high":372,"low":373,"close":283,"change":89,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-03",2.239,2.03,-0.47,90257.07816,1455,2.0754,{"date":379,"open":80,"high":80,"low":16,"close":96,"change":98,"percent_change":380,"volume":381,"transactions":162,"vwap":382},"2026-07-31",0.47,29434.745599,2.118,{"date":384,"open":52,"high":385,"low":52,"close":283,"change":71,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-30",2.1999,1.93,57744.955489,326,2.1458,{"date":391,"open":51,"high":392,"low":88,"close":19,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-29",2.1499,-0.07,-3.27,38270.973885,246,2.1109,{"date":399,"open":175,"high":175,"low":96,"close":68,"change":184,"percent_change":184,"volume":400,"transactions":401,"vwap":402},"2026-07-28",32036.986985,325,2.1362,{"date":404,"open":78,"high":80,"low":78,"close":68,"change":143,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-27",2.88,29152.644758,272,2.1223,{"date":410,"open":149,"high":149,"low":17,"close":17,"change":192,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-24",-5.02,35736.7456,333,2.1645,{"date":416,"open":70,"high":122,"low":249,"close":60,"change":115,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-23",-1.79,21834.230551,323,2.1869,{"date":422,"open":423,"high":69,"low":114,"close":149,"change":71,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-22",2.232,1.83,30906.7456,257,2.2321,{"date":429,"open":113,"high":430,"low":113,"close":60,"change":71,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-21",2.2541,1.86,17096.993347,263,2.201,{"date":436,"open":130,"high":130,"low":113,"close":113,"change":123,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-20",-3.59,31394.0976,421,2.2046,{"date":442,"open":175,"high":173,"low":149,"close":149,"change":250,"percent_change":443,"volume":444,"transactions":9,"vwap":149},"2026-07-17",-2.62,20600,{"date":446,"open":447,"high":447,"low":448,"close":173,"change":393,"percent_change":449,"volume":450,"transactions":9,"vwap":173},"2026-07-16",2.37,2.28,-2.97,30400,{"date":452,"open":453,"high":200,"low":454,"close":201,"change":318,"percent_change":80,"volume":455,"transactions":9,"vwap":201},"2026-07-15",2.33,2.288,23700,{"date":457,"open":199,"high":199,"low":173,"close":458,"change":115,"percent_change":459,"volume":460,"transactions":9,"vwap":458},"2026-07-14",2.31,-1.7,28600,{"date":462,"open":463,"high":212,"low":221,"close":464,"change":250,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-07-13",2.392,2.35,-2.49,37200,{"date":468,"open":212,"high":212,"low":469,"close":219,"change":250,"percent_change":470,"volume":471,"transactions":9,"vwap":219},"2026-07-10",2.38,-2.43,25300,{"date":473,"open":474,"high":475,"low":319,"close":476,"change":20,"percent_change":477,"volume":478,"transactions":9,"vwap":476},"2026-07-09",2.46,2.51,2.47,1.23,16900,{"date":480,"open":481,"high":482,"low":199,"close":483,"change":106,"percent_change":484,"volume":485,"transactions":9,"vwap":483},"2026-07-08",2.455,2.52,2.44,-1.21,14700,{"date":487,"open":222,"high":482,"low":464,"close":476,"change":184,"percent_change":184,"volume":488,"transactions":9,"vwap":476},"2026-07-07",84400,{"date":490,"open":319,"high":475,"low":491,"close":476,"change":257,"percent_change":82,"volume":492,"transactions":9,"vwap":476},"2026-07-06",2.405,36500,{"date":494,"open":212,"high":212,"low":469,"close":199,"change":393,"percent_change":495,"volume":496,"transactions":9,"vwap":199},"2026-07-02",-2.85,66800,{"date":498,"open":499,"high":475,"low":201,"close":474,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":474},"2026-07-01",2.481,-0.1,-3.91,78700,{"date":504,"open":505,"high":506,"low":212,"close":507,"change":81,"percent_change":508,"volume":509,"transactions":9,"vwap":507},"2026-06-30",2.48,2.61,2.56,2.81,72300,{"date":511,"open":512,"high":475,"low":201,"close":512,"change":20,"percent_change":513,"volume":514,"transactions":9,"vwap":512},"2026-06-29",2.49,1.22,31000,{"date":516,"open":469,"high":512,"low":447,"close":474,"change":257,"percent_change":517,"volume":518,"transactions":9,"vwap":474},"2026-06-26",3.36,19400,{"date":520,"open":476,"high":476,"low":521,"close":469,"change":202,"percent_change":522,"volume":523,"transactions":9,"vwap":469},"2026-06-25",2.364,-3.64,21500,{"date":525,"open":526,"high":527,"low":319,"close":476,"change":250,"percent_change":528,"volume":529,"transactions":9,"vwap":476},"2026-06-24",2.53,2.59,-2.37,63200,{"date":531,"open":130,"high":532,"low":130,"close":526,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":526},"2026-06-23",2.669,0.24,10.48,207800,{"date":537,"open":174,"high":538,"low":539,"close":173,"change":115,"percent_change":540,"volume":541,"transactions":9,"vwap":173},"2026-06-22",2.54,2.265,-1.72,93900,{"date":543,"open":464,"high":220,"low":173,"close":453,"change":89,"percent_change":544,"volume":545,"transactions":9,"vwap":453},"2026-06-18",-0.43,122400,{"date":547,"open":453,"high":507,"low":348,"close":190,"change":71,"percent_change":548,"volume":549,"transactions":9,"vwap":190},"2026-06-17",1.74,159300,{"date":551,"open":552,"high":201,"low":552,"close":174,"change":98,"percent_change":553,"volume":554,"transactions":9,"vwap":174},"2026-06-16",2.289,0.44,87900,{"date":556,"open":348,"high":174,"low":80,"close":173,"change":20,"percent_change":557,"volume":558,"transactions":9,"vwap":173},"2026-06-15",1.33,71200,{"date":560,"open":113,"high":174,"low":51,"close":348,"change":143,"percent_change":561,"volume":562,"transactions":9,"vwap":348},"2026-06-12",2.73,202700,{"date":564,"open":565,"high":70,"low":566,"close":70,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":70},"2026-06-11",1.98,1.94,0.22,11.11,310400,{"date":571,"open":572,"high":573,"low":574,"close":565,"change":393,"percent_change":575,"volume":576,"transactions":9,"vwap":565},"2026-06-10",2.01,2.075,1.97,-3.41,110600,{"date":578,"open":305,"high":283,"low":579,"close":52,"change":98,"percent_change":298,"volume":580,"transactions":9,"vwap":52},"2026-06-09",2.011,95900,{"date":582,"open":17,"high":68,"low":305,"close":305,"change":89,"percent_change":306,"volume":583,"transactions":9,"vwap":305},"2026-06-08",95800,{"date":585,"open":70,"high":70,"low":52,"close":52,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":52},"2026-06-05",-0.16,-7.24,87600,{"date":590,"open":68,"high":591,"low":592,"close":79,"change":44,"percent_change":593,"volume":594,"transactions":9,"vwap":79},"2026-06-04",2.225,2.125,0.91,75700,{"date":596,"open":70,"high":130,"low":597,"close":60,"change":250,"percent_change":598,"volume":599,"transactions":9,"vwap":60},"2026-06-03",2.175,-2.67,59900,{"date":601,"open":175,"high":221,"low":114,"close":69,"change":106,"percent_change":602,"volume":603,"transactions":9,"vwap":69},"2026-06-02",-1.32,140400,{"date":605,"open":130,"high":464,"low":70,"close":448,"change":20,"percent_change":557,"volume":606,"transactions":9,"vwap":448},"2026-06-01",148900,{"date":608,"open":130,"high":609,"low":60,"close":69,"change":89,"percent_change":610,"volume":611,"transactions":9,"vwap":69},"2026-05-29",2.295,-0.44,81700,{"date":613,"open":348,"high":174,"low":614,"close":348,"change":53,"percent_change":615,"volume":616,"transactions":9,"vwap":348},"2026-05-28",2.233,-0.88,74000,{"date":618,"open":464,"high":447,"low":79,"close":448,"change":44,"percent_change":619,"volume":620,"transactions":9,"vwap":448},"2026-05-27",0.88,85200,{"date":622,"open":458,"high":469,"low":348,"close":348,"change":184,"percent_change":184,"volume":623,"transactions":9,"vwap":348},"2026-05-26",152300,{"date":625,"open":122,"high":626,"low":627,"close":348,"change":71,"percent_change":628,"volume":629,"transactions":9,"vwap":348},"2026-05-22",2.266,2.217,1.8,61300,{"date":631,"open":175,"high":175,"low":80,"close":122,"change":53,"percent_change":632,"volume":633,"transactions":9,"vwap":122},"2026-05-21",-0.89,54600,{"date":635,"open":122,"high":448,"low":636,"close":130,"change":71,"percent_change":637,"volume":638,"transactions":9,"vwap":130},"2026-05-20",2.199,1.82,65200,{"date":640,"open":173,"high":173,"low":96,"close":70,"change":89,"percent_change":137,"volume":641,"transactions":9,"vwap":70},"2026-05-19",93200,{"date":643,"open":348,"high":644,"low":79,"close":79,"change":167,"percent_change":645,"volume":646,"transactions":9,"vwap":79},"2026-05-18",2.275,-2.21,86300,{"date":648,"open":173,"high":190,"low":649,"close":348,"change":393,"percent_change":650,"volume":651,"transactions":9,"vwap":348},"2026-05-15",2.255,-3,55600,{"date":653,"open":221,"high":469,"low":448,"close":453,"change":98,"percent_change":654,"volume":655,"transactions":9,"vwap":453},"2026-05-14",0.43,130700,{"date":657,"open":453,"high":201,"low":174,"close":221,"change":89,"percent_change":544,"volume":658,"transactions":9,"vwap":221},"2026-05-13",37800,{"date":660,"open":448,"high":469,"low":175,"close":453,"change":98,"percent_change":654,"volume":661,"transactions":9,"vwap":453},"2026-05-12",116000,{"date":663,"open":221,"high":664,"low":458,"close":221,"change":167,"percent_change":665,"volume":666,"transactions":9,"vwap":221},"2026-05-11",2.399,-2.11,138500,{"date":668,"open":219,"high":220,"low":464,"close":447,"change":53,"percent_change":669,"volume":670,"transactions":9,"vwap":447},"2026-05-08",-0.84,188500,{"date":672,"open":469,"high":222,"low":190,"close":199,"change":115,"percent_change":673,"volume":558,"transactions":9,"vwap":199},"2026-05-07",-1.65,{"date":675,"open":453,"high":481,"low":453,"close":319,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":319},"2026-05-06",0.1,4.29,158000,{"date":680,"open":174,"high":464,"low":348,"close":453,"change":71,"percent_change":681,"volume":682,"transactions":9,"vwap":453},"2026-05-05",1.75,94800,{"date":684,"open":174,"high":447,"low":448,"close":173,"change":115,"percent_change":540,"volume":685,"transactions":9,"vwap":173},"2026-05-04",69200,{"date":687,"open":201,"high":199,"low":173,"close":453,"change":184,"percent_change":184,"volume":688,"transactions":9,"vwap":453},"2026-05-01",87500,{"date":690,"open":221,"high":199,"low":69,"close":453,"change":71,"percent_change":681,"volume":691,"transactions":9,"vwap":453},"2026-04-30",138800,{"date":693,"open":458,"high":221,"low":70,"close":173,"change":53,"percent_change":694,"volume":695,"transactions":9,"vwap":173},"2026-04-29",-0.87,183500,{"date":697,"open":464,"high":464,"low":130,"close":458,"change":250,"percent_change":698,"volume":699,"transactions":9,"vwap":458},"2026-04-28",-2.53,170200,{"date":701,"open":222,"high":220,"low":464,"close":447,"change":167,"percent_change":702,"volume":703,"transactions":9,"vwap":447},"2026-04-27",-2.07,210800,{"date":705,"open":464,"high":483,"low":706,"close":222,"change":81,"percent_change":707,"volume":708,"transactions":9,"vwap":222},"2026-04-24",2.317,2.98,139800,{"date":710,"open":200,"high":711,"low":174,"close":464,"change":393,"percent_change":712,"volume":713,"transactions":9,"vwap":464},"2026-04-23",2.403,-2.89,113200,{"date":715,"open":190,"high":474,"low":221,"close":222,"change":81,"percent_change":707,"volume":716,"transactions":9,"vwap":222},"2026-04-22",248200,{"date":718,"open":173,"high":200,"low":348,"close":464,"change":318,"percent_change":249,"volume":719,"transactions":9,"vwap":464},"2026-04-21",277900,{"date":721,"open":469,"high":469,"low":70,"close":174,"change":61,"percent_change":722,"volume":723,"transactions":9,"vwap":174},"2026-04-20",-5.35,431700,{"date":725,"open":475,"high":726,"low":201,"close":319,"change":61,"percent_change":727,"volume":728,"transactions":9,"vwap":319},"2026-04-17",2.6,-5.08,736000,{"date":730,"open":731,"high":732,"low":200,"close":507,"change":184,"percent_change":184,"volume":733,"transactions":9,"vwap":507},"2026-04-16",2.58,2.63,354800,{"date":735,"open":475,"high":732,"low":505,"close":507,"change":20,"percent_change":736,"volume":737,"transactions":9,"vwap":507},"2026-04-15",1.19,233600,{"date":739,"open":319,"high":740,"low":190,"close":526,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":526},"2026-04-14",2.55,0.15,6.3,567300,{"date":745,"open":113,"high":474,"low":746,"close":469,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":469},"2026-04-13",2.141,0.18,8.18,838300,{"date":751,"open":96,"high":79,"low":572,"close":70,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":70},"2026-04-10",0.11,5.26,1321700,{"date":756,"open":68,"high":158,"low":572,"close":78,"change":115,"percent_change":757,"volume":758,"transactions":9,"vwap":78},"2026-04-09",-1.88,808100,{"date":760,"open":16,"high":69,"low":761,"close":51,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":51},"2026-04-08",1.99,0.13,6.5,1840400,{"date":766,"open":373,"high":19,"low":767,"close":768,"change":143,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-04-07",1.89,2,3.09,1731400,{"date":772,"open":78,"high":16,"low":773,"close":566,"change":192,"percent_change":774,"volume":775,"transactions":9,"vwap":566},"2026-04-06",1.903,-5.37,2676900,{"date":777,"open":572,"high":283,"low":26,"close":52,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":52},"2026-04-02",-7.2,-77.84,7402200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-01",7.94,9.3,7.6,9.25,1.26,15.77,171200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-03-31",7.8,8.07,7.64,7.99,0.41,5.41,142500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":654,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-03-30",7.17,7.71,7.58,6.01,134800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-03-27",7.4,7.655,6.89,7.15,-0.25,-3.38,65000,{"date":816,"open":817,"high":785,"low":818,"close":808,"change":106,"percent_change":819,"volume":820,"transactions":9,"vwap":808},"2026-03-26",7.43,7.335,-0.4,31600,{"date":822,"open":823,"high":824,"low":825,"close":817,"change":81,"percent_change":367,"volume":826,"transactions":9,"vwap":817},"2026-03-25",7.52,7.795,7.34,124600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":318,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-03-24",7.24,7.564,7.155,7.36,0.68,72100,{"date":836,"open":837,"high":838,"low":801,"close":839,"change":840,"percent_change":130,"volume":841,"transactions":9,"vwap":839},"2026-03-23",7.22,7.66,7.31,0.16,115200,{"date":843,"open":839,"high":844,"low":845,"close":811,"change":586,"percent_change":846,"volume":847,"transactions":9,"vwap":811},"2026-03-20",7.345,6.91,-2.19,79400,{"date":849,"open":850,"high":851,"low":852,"close":839,"change":98,"percent_change":853,"volume":854,"transactions":9,"vwap":839},"2026-03-19",7.3,7.7,7.19,0.14,81500,{"date":856,"open":838,"high":857,"low":858,"close":850,"change":859,"percent_change":860,"volume":685,"transactions":9,"vwap":850},"2026-03-18",7.975,7.29,-0.37,-4.82,{"date":862,"open":808,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-03-17",7.999,7.32,7.67,0.38,5.21,114200,{"date":870,"open":825,"high":871,"low":837,"close":858,"change":167,"percent_change":872,"volume":873,"transactions":9,"vwap":858},"2026-03-16",7.76,-0.68,47300,{"date":875,"open":876,"high":877,"low":839,"close":825,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":825},"2026-03-13",8.26,8.5,-0.71,-8.82,163500,{"date":882,"open":883,"high":786,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-12",8.97,7.95,8.05,-0.94,-10.46,258700,{"date":890,"open":891,"high":892,"low":793,"close":893,"change":619,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-03-11",8.19,9.279,8.99,10.85,102600,{"date":897,"open":884,"high":898,"low":884,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-10",8.75,8.11,0.23,2.92,150100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":812,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-09",8.04,8.35,7.87,7.88,-3.08,27200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":250,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-03-06",8,8.31,7.81,8.13,-0.73,61600,{"date":920,"open":921,"high":922,"low":905,"close":891,"change":923,"percent_change":495,"volume":924,"transactions":9,"vwap":891},"2026-03-05",8.29,8.6,-0.24,68700,{"date":926,"open":927,"high":893,"low":928,"close":929,"change":98,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-04",8.57,8.41,8.43,0.12,170800,{"date":933,"open":898,"high":898,"low":906,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-03",8.42,-0.42,-4.75,65500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-02",9.5,9.91,8.72,8.84,-1.12,-11.24,190100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":115,"percent_change":819,"volume":953,"transactions":9,"vwap":952},"2026-02-27",9.97,10.46,9.61,9.96,327000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-02-26",9.52,10.11,9.207,10,0.52,5.49,267200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":318,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-02-25",9.41,9.88,9,9.48,0.53,108500,{"date":972,"open":973,"high":949,"low":786,"close":974,"change":393,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-02-24",9.42,9.43,-0.74,194900,{"date":978,"open":979,"high":980,"low":981,"close":940,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":940},"2026-02-23",9.71,10.315,9.12,-0.3,-3.06,222100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":654,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-02-20",9.26,9.95,9.23,9.8,4.59,85800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":71,"percent_change":654,"volume":999,"transactions":9,"vwap":998},"2026-02-19",9.31,9.49,9.14,9.37,7300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":688,"transactions":9,"vwap":1005},"2026-02-18",9.47,10.485,9.11,9.33,-0.12,-1.27,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":981,"volume":1014,"transactions":9,"vwap":1012},"2026-02-17",8.66,9.778,9.45,0.79,78000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1010,"change":89,"percent_change":1006,"volume":1020,"transactions":9,"vwap":1010},"2026-02-13",8.77,8.96,8.546,30300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":167,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-02-12",8.81,9.15,8.526,8.67,-0.57,18200,{"date":1030,"open":1026,"high":1031,"low":906,"close":942,"change":202,"percent_change":1032,"volume":1033,"transactions":9,"vwap":942},"2026-02-11",8.85,-1.02,21900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1023,"change":123,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1023},"2026-02-10",8.79,9.323,8.516,-0.9,32400,{"date":1042,"open":1043,"high":997,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-09",8.55,8.25,8.89,0.4,4.71,43400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":949,"volume":1055,"transactions":9,"vwap":1053},"2026-02-06",7.84,8.91,8.49,0.77,120700,{"date":1057,"open":905,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-02-05",8.4,7.62,7.72,-0.46,-5.62,78300,{"date":1065,"open":1066,"high":1066,"low":913,"close":748,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":748},"2026-02-04",8.44,-0.17,-2.04,61500,{"date":1071,"open":1072,"high":1072,"low":913,"close":906,"change":1073,"percent_change":1074,"volume":814,"transactions":9,"vwap":906},"2026-02-03",9.06,-0.66,-7.33,{"date":1076,"open":967,"high":1077,"low":967,"close":1078,"change":98,"percent_change":752,"volume":1079,"transactions":9,"vwap":1078},"2026-02-02",9.28,9.01,66100,{"date":1081,"open":1082,"high":1024,"low":1083,"close":967,"change":98,"percent_change":752,"volume":1084,"transactions":9,"vwap":967},"2026-01-30",9.04,8.71,104600,{"date":1086,"open":965,"high":965,"low":1087,"close":893,"change":374,"percent_change":1088,"volume":1089,"transactions":9,"vwap":893},"2026-01-29",8.83,-4.97,68100,{"date":1091,"open":949,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-01-28",10.135,8.8,9.46,-0.92,-8.86,251600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":909,"volume":1105,"transactions":9,"vwap":1103},"2026-01-27",10.52,11.105,9.87,10.38,-0.33,82000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-01-26",10.82,10.988,10.42,10.71,-0.2,-1.83,49800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-23",10.36,11.09,9.82,10.91,0.465,4.45,133300,{"date":1125,"open":1126,"high":1127,"low":940,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-01-22",9.6,10.9,10.445,0.755,7.79,117500,{"date":1133,"open":1134,"high":1134,"low":784,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-01-21",10.39,9.69,-0.23,-2.32,124900,{"date":1140,"open":1127,"high":1141,"low":1142,"close":1143,"change":484,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-01-20",11.025,9.84,9.92,-10.87,129400,{"date":1147,"open":1118,"high":1148,"low":1149,"close":1150,"change":61,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-16",11.44,10.56,11.13,-1.15,244800,{"date":1154,"open":1155,"high":25,"low":1156,"close":1157,"change":1158,"percent_change":201,"volume":1159,"transactions":9,"vwap":1157},"2026-01-15",11,10.8,11.26,0.26,379500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":969,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-01-14",10.34,11.34,9.76,5.06,345300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-01-13",9.05,10.75,8.69,10.47,1.44,15.95,459900,{"date":1177,"open":1178,"high":1179,"low":913,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-12",8.02,9.13,9.03,1.02,12.73,344100,{"date":1185,"open":1186,"high":916,"low":832,"close":1187,"change":99,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-09",7.56,8.01,6.37,78900,{"date":1191,"open":1192,"high":838,"low":1193,"close":1194,"change":98,"percent_change":762,"volume":1195,"transactions":9,"vwap":1194},"2026-01-08",7.46,6.96,7.53,105500,{"date":1197,"open":1198,"high":802,"low":1199,"close":823,"change":1200,"percent_change":81,"volume":1201,"transactions":9,"vwap":823},"2026-01-07",7.61,7.45,0.005,73900,{"date":1203,"open":858,"high":913,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-06",7.211,7.515,0.215,2.95,96500,{"date":1210,"open":792,"high":1211,"low":1212,"close":850,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":850},"2026-01-05",7.98,6.93,-0.7,-8.75,205700,{"date":1217,"open":1187,"high":1218,"low":1219,"close":913,"change":106,"percent_change":859,"volume":1220,"transactions":9,"vwap":913},"2026-01-02",8.347,7.51,271400,{"date":1222,"open":1223,"high":921,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2025-12-31",6.64,6.301,8.03,1.46,22.22,422000,{"date":1230,"open":1231,"high":1223,"low":1232,"close":1233,"change":1234,"percent_change":1122,"volume":1235,"transactions":9,"vwap":1233},"2025-12-30",6.13,5.88,6.57,0.28,197700,{"date":1237,"open":753,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-12-29",6.72,5.2,6.29,1.06,20.27,770200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2025-12-26",4.68,5.25,4.56,5.23,0.58,12.47,139600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":71,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-24",4.63,4.72,4.214,4.65,0.87,26600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-23",4.23,4.66,4.17,4.61,0.35,8.22,62300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":98,"percent_change":533,"volume":1276,"transactions":9,"vwap":1275},"2025-12-22",4.19,4.31,4.07,4.26,54400,{"date":1278,"open":1263,"high":1279,"low":1280,"close":1281,"change":318,"percent_change":736,"volume":895,"transactions":9,"vwap":1281},"2025-12-19",4.35,4.101,4.25,{"date":1283,"open":1284,"high":1279,"low":1285,"close":1286,"change":969,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-18",3.71,3.56,4.2,14.44,551300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":960,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-17",3.19,3.93,3.161,3.67,16.51,264700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":184,"percent_change":184,"volume":1303,"transactions":9,"vwap":1302},"2025-12-16",3.146,3.275,3.14,3.15,18900,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1302,"change":53,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1302},"2025-12-15",3.17,3.05,-0.63,35800,{"date":1311,"open":1302,"high":1291,"low":1312,"close":1306,"change":89,"percent_change":1313,"volume":1028,"transactions":9,"vwap":1306},"2025-12-12",3.11,-0.31,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1006,"percent_change":522,"volume":1319,"transactions":9,"vwap":1318},"2025-12-11",3.29,3.39,3.18,17800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":20,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-10",3.27,3.375,3.26,3.3,0.92,10000,{"date":1329,"open":244,"high":1330,"low":244,"close":1322,"change":184,"percent_change":184,"volume":1331,"transactions":9,"vwap":1322},"2025-12-09",3.34,6400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1322,"change":930,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1322},"2025-12-08",3.2,3.285,3.166,3.81,8300,{"date":1340,"open":1301,"high":1341,"low":1301,"close":1302,"change":318,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1302},"2025-12-05",3.31,1.61,26300,{"date":1345,"open":1346,"high":1347,"low":707,"close":1348,"change":98,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-04",3.06,3.149,3.1,0.32,16700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":769,"change":586,"percent_change":1356,"volume":1357,"transactions":9,"vwap":769},"2025-12-03",3.25,3.278,3.07,-4.92,31200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1353,"change":250,"percent_change":1362,"volume":471,"transactions":9,"vwap":1353},"2025-12-02",3.342,3.21,-1.81,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1341,"change":61,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1341},"2025-12-01",3.338,3.38,3.288,-3.78,8800,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":840,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-11-28",3.33,3.45,3.44,4.88,21000,{"date":1378,"open":1322,"high":1379,"low":1361,"close":1380,"change":98,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-11-26",3.47,3.28,0.31,34300,{"date":1384,"open":1324,"high":1385,"low":244,"close":1322,"change":44,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1322},"2025-11-25",3.37,0.62,41400,{"date":1389,"open":1390,"high":1353,"low":1390,"close":1353,"change":269,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1353},"2025-11-24",3.16,2.85,13300,{"date":1394,"open":1390,"high":1334,"low":1312,"close":1390,"change":98,"percent_change":1349,"volume":523,"transactions":9,"vwap":1390},"2025-11-21",{"date":1396,"open":1361,"high":1397,"low":1312,"close":1302,"change":250,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1302},"2025-11-20",3.32,-1.87,28700,{"date":1401,"open":1312,"high":1341,"low":1355,"close":1361,"change":1067,"percent_change":1402,"volume":685,"transactions":9,"vwap":1361},"2025-11-19",-5.03,{"date":1404,"open":1348,"high":1405,"low":769,"close":1366,"change":866,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1366},"2025-11-18",3.59,12.67,487600,{"date":1409,"open":1391,"high":1307,"low":1391,"close":1410,"change":762,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-17",3,4.53,39700,{"date":1414,"open":1415,"high":1416,"low":508,"close":1417,"change":318,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-14",2.82,2.9,2.87,1.77,26000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1415,"change":500,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2025-11-13",2.86,2.97,2.8,-3.42,18100,{"date":1428,"open":1429,"high":1430,"low":1417,"close":901,"change":20,"percent_change":1431,"volume":1432,"transactions":9,"vwap":901},"2025-11-12",2.89,3.0050001,1.04,37900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1429,"change":184,"percent_change":184,"volume":1438,"transactions":9,"vwap":1429},"2025-11-11",2.91,3.075,2.83,50700,{"date":1440,"open":731,"high":1441,"low":1442,"close":1429,"change":1267,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1429},"2025-11-10",2.917,2.57,13.78,49400,{"date":1446,"open":732,"high":732,"low":1447,"close":538,"change":500,"percent_change":1448,"volume":444,"transactions":9,"vwap":538},"2025-11-07",2.527,-3.79,{"date":1450,"open":726,"high":144,"low":726,"close":1451,"change":257,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-06",2.64,3.12,31500,{"date":1455,"open":740,"high":1456,"low":538,"close":507,"change":20,"percent_change":736,"volume":1457,"transactions":9,"vwap":507},"2025-11-05",2.69,22000,{"date":1459,"open":1442,"high":1460,"low":482,"close":526,"change":1006,"percent_change":1461,"volume":1462,"transactions":9,"vwap":526},"2025-11-04",2.639,-4.53,23900,{"date":1464,"open":1465,"high":1466,"low":732,"close":1467,"change":89,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-03",2.66,2.71,2.65,-0.38,6100,{"date":1471,"open":732,"high":1472,"low":1442,"close":1465,"change":143,"percent_change":458,"volume":1473,"transactions":9,"vwap":1465},"2025-10-31",2.771,32500,{"date":1475,"open":1476,"high":1477,"low":1442,"close":726,"change":202,"percent_change":1478,"volume":1479,"transactions":9,"vwap":726},"2025-10-30",2.709,2.737,-3.35,53000,{"date":1481,"open":1424,"high":1424,"low":1467,"close":1456,"change":250,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1456},"2025-10-29",-2.18,40800,{"date":1485,"open":1437,"high":1437,"low":1486,"close":1487,"change":393,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-28",2.72,2.75,-2.48,29800,{"date":1491,"open":1416,"high":901,"low":508,"close":1415,"change":123,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1415},"2025-10-27",-2.76,26800,{"date":1495,"open":1424,"high":1496,"low":224,"close":1416,"change":752,"percent_change":1497,"volume":492,"transactions":9,"vwap":1416},"2025-10-24",2.909,3.94,{"date":1499,"open":1391,"high":1391,"low":224,"close":1500,"change":53,"percent_change":878,"volume":1501,"transactions":9,"vwap":1500},"2025-10-23",2.79,33500,{"date":1503,"open":1435,"high":1504,"low":1487,"close":508,"change":1006,"percent_change":1505,"volume":1438,"transactions":9,"vwap":508},"2025-10-22",2.93,-4.1,{"date":1507,"open":1508,"high":1508,"low":1422,"close":1504,"change":98,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1504},"2025-10-21",3.01,0.34,21800,{"date":1512,"open":1207,"high":1513,"low":1416,"close":901,"change":500,"percent_change":1514,"volume":1515,"transactions":9,"vwap":901},"2025-10-20",3.08,-3.31,84600,{"date":1517,"open":1301,"high":1301,"low":707,"close":1518,"change":202,"percent_change":712,"volume":1519,"transactions":9,"vwap":1518},"2025-10-17",3.02,12700,{"date":1521,"open":1522,"high":1291,"low":901,"close":1312,"change":184,"percent_change":184,"volume":1523,"transactions":9,"vwap":1312},"2025-10-16",3.13,102900,{"date":1525,"open":1302,"high":1334,"low":1526,"close":1312,"change":500,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1312},"2025-10-15",3.077,-3.12,11000,{"date":1530,"open":1307,"high":1361,"low":1531,"close":1361,"change":676,"percent_change":1532,"volume":1033,"transactions":9,"vwap":1361},"2025-10-14",3.03,3.22,{"date":1534,"open":1307,"high":1535,"low":1307,"close":1312,"change":98,"percent_change":1349,"volume":1536,"transactions":9,"vwap":1312},"2025-10-13",3.135,9700,{"date":1538,"open":1390,"high":1532,"low":1355,"close":1348,"change":167,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1348},"2025-10-10",-1.59,26100,{"date":1542,"open":1302,"high":1302,"low":1513,"close":1302,"change":89,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1302},"2025-10-09",-0.32,32000,{"date":1546,"open":1532,"high":1547,"low":1312,"close":1390,"change":250,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1390},"2025-10-08",3.281,-1.86,48000,{"date":1551,"open":1532,"high":1552,"low":1336,"close":1532,"change":44,"percent_change":1386,"volume":1553,"transactions":9,"vwap":1532},"2025-10-07",3.414,70100,{"date":1555,"open":1556,"high":1557,"low":1522,"close":1334,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1334},"2025-10-06",3.4,3.52,-0.15,-4.48,325200,{"date":1562,"open":1302,"high":1374,"low":1348,"close":82,"change":1158,"percent_change":928,"volume":1563,"transactions":9,"vwap":82},"2025-10-03",172100,{"date":1565,"open":1410,"high":1348,"low":1566,"close":769,"change":930,"percent_change":1567,"volume":1568,"transactions":9,"vwap":769},"2025-10-02",2.959,4.04,59100,{"date":1570,"open":1504,"high":1423,"low":1437,"close":1423,"change":930,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1423},"2025-10-01",4.21,24300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1391,"change":71,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1391},"2025-09-30",2.77,2.94,1.42,20800,{"date":1580,"open":1487,"high":1581,"low":561,"close":508,"change":257,"percent_change":1504,"volume":1582,"transactions":9,"vwap":508},"2025-09-29",2.815,10100,{"date":1584,"open":144,"high":1437,"low":238,"close":561,"change":318,"percent_change":1585,"volume":1586,"transactions":9,"vwap":561},"2025-09-26",1.87,23800,{"date":1588,"open":1486,"high":1589,"low":1467,"close":238,"change":123,"percent_change":1590,"volume":1591,"transactions":9,"vwap":238},"2025-09-25",2.789,-2.9,22900,{"date":1593,"open":1437,"high":1437,"low":238,"close":224,"change":184,"percent_change":184,"volume":1594,"transactions":9,"vwap":224},"2025-09-24",19200,{"date":1596,"open":1437,"high":1422,"low":1487,"close":224,"change":500,"percent_change":1597,"volume":1357,"transactions":9,"vwap":224},"2025-09-23",-3.5,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1422,"change":53,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1422},"2025-09-22",2.855,2.915,2.84,-0.69,11600,{"date":1606,"open":1607,"high":1423,"low":1391,"close":405,"change":81,"percent_change":512,"volume":1608,"transactions":9,"vwap":405},"2025-09-19",2.925,10300,{"date":1610,"open":1307,"high":1307,"low":508,"close":508,"change":115,"percent_change":1611,"volume":1327,"transactions":9,"vwap":508},"2025-09-18",-1.4,{"date":1613,"open":1614,"high":1615,"low":1391,"close":1391,"change":500,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1391},"2025-09-17",2.945,2.972,-3.39,18000,{"date":1619,"open":1423,"high":1620,"low":1429,"close":1207,"change":53,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1207},"2025-09-16",3.084,-0.67,13800,{"date":1624,"open":1625,"high":707,"low":1576,"close":1423,"change":1626,"percent_change":1067,"volume":1627,"transactions":9,"vwap":1423},"2025-09-15",2.96,-0.005,7700,{"date":1629,"open":1625,"high":1508,"low":1625,"close":1630,"change":1631,"percent_change":736,"volume":1632,"transactions":9,"vwap":1630},"2025-09-12",2.975,0.035,12900,{"date":1634,"open":1635,"high":1518,"low":1576,"close":1576,"change":250,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1576},"2025-09-11",2.985,-2,17500,{"date":1639,"open":1417,"high":1518,"low":1417,"close":1410,"change":1640,"percent_change":1047,"volume":455,"transactions":9,"vwap":1410},"2025-09-10",0.135,{"date":1642,"open":1576,"high":1207,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-09-09",2.865,-0.045,-1.55,17200,{"date":1648,"open":901,"high":1207,"low":1649,"close":1435,"change":44,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1435},"2025-09-08",2.889,0.69,10800,{"date":1653,"open":405,"high":1207,"low":405,"close":1429,"change":184,"percent_change":184,"volume":1528,"transactions":9,"vwap":1429},"2025-09-05",{"date":1655,"open":1429,"high":1576,"low":1422,"close":1429,"change":89,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1429},"2025-09-04",-0.34,16300,{"date":1659,"open":1435,"high":1660,"low":1600,"close":1416,"change":184,"percent_change":184,"volume":1661,"transactions":9,"vwap":1416},"2025-09-03",2.955,9800,{"date":1663,"open":1435,"high":1410,"low":1417,"close":1416,"change":89,"percent_change":1656,"volume":1664,"transactions":9,"vwap":1416},"2025-09-02",21400,{"date":1666,"open":707,"high":707,"low":1643,"close":1435,"change":393,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1435},"2025-08-29",-2.35,14900,{"date":1670,"open":1518,"high":1522,"low":1671,"close":707,"change":106,"percent_change":1672,"volume":518,"transactions":9,"vwap":707},"2025-08-28",2.962,-1,{"date":1674,"open":1312,"high":1312,"low":1675,"close":1508,"change":202,"percent_change":1590,"volume":1676,"transactions":9,"vwap":1508},"2025-08-27",2.99,24500,{"date":1678,"open":1679,"high":1312,"low":1679,"close":1348,"change":257,"percent_change":1467,"volume":1680,"transactions":9,"vwap":1348},"2025-08-26",2.998,8900,{"date":1682,"open":1683,"high":1346,"low":1675,"close":1518,"change":202,"percent_change":712,"volume":1684,"transactions":9,"vwap":1518},"2025-08-25",3.04,15100,{"date":1686,"open":1687,"high":1688,"low":1423,"close":1312,"change":676,"percent_change":1397,"volume":1689,"transactions":9,"vwap":1312},"2025-08-22",3.045,3.139,36300,{"date":1691,"open":1346,"high":1355,"low":1410,"close":1508,"change":106,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1508},"2025-08-21",-0.99,3900,{"date":1695,"open":1410,"high":1683,"low":1435,"close":1683,"change":257,"percent_change":28,"volume":1696,"transactions":9,"vwap":1683},"2025-08-20",16200,{"date":1698,"open":1410,"high":1301,"low":1435,"close":1625,"change":167,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1625},"2025-08-19",-1.66,31100,{"date":1702,"open":1307,"high":1513,"low":1508,"close":1508,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1508},"2025-08-18",-0.017,-0.56,20200,{"date":1707,"open":1307,"high":1307,"low":1508,"close":1708,"change":1709,"percent_change":544,"volume":1710,"transactions":9,"vwap":1708},"2025-08-15",3.027,-0.013,6300,{"date":1712,"open":1625,"high":1307,"low":1625,"close":1683,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1683},"2025-08-14",0.025,0.83,6800,{"date":1717,"open":1207,"high":1718,"low":1207,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-08-13",3.059,3.015,0.045,1.52,13900,{"date":1724,"open":707,"high":1725,"low":1422,"close":1423,"change":44,"percent_change":833,"volume":1726,"transactions":9,"vwap":1423},"2025-08-12",3.029,20500,{"date":1728,"open":1675,"high":1348,"low":901,"close":1207,"change":44,"percent_change":833,"volume":444,"transactions":9,"vwap":1207},"2025-08-11",{"date":1730,"open":1731,"high":1731,"low":1504,"close":1504,"change":167,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1504},"2025-08-08",3.093,-1.68,6000,{"date":1735,"open":1518,"high":1513,"low":901,"close":707,"change":115,"percent_change":602,"volume":1696,"transactions":9,"vwap":707},"2025-08-07",{"date":1737,"open":1307,"high":1348,"low":1518,"close":1518,"change":250,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1518},"2025-08-06",-1.95,20900,{"date":1741,"open":1312,"high":1742,"low":1513,"close":1513,"change":167,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1513},"2025-08-05",3.254,-1.6,64800,{"date":1746,"open":1522,"high":244,"low":1348,"close":1522,"change":53,"percent_change":1308,"volume":1747,"transactions":9,"vwap":1522},"2025-08-04",47400,{"date":1749,"open":1750,"high":1750,"low":1452,"close":1302,"change":123,"percent_change":1488,"volume":1751,"transactions":9,"vwap":1302},"2025-08-01",3.292,21600,{"date":1753,"open":1397,"high":1754,"low":244,"close":244,"change":500,"percent_change":650,"volume":1755,"transactions":9,"vwap":244},"2025-07-31",3.447,8600,{"date":1757,"open":1322,"high":1758,"low":1322,"close":1372,"change":143,"percent_change":424,"volume":1759,"transactions":9,"vwap":1372},"2025-07-30",3.432,6900,{"date":1761,"open":517,"high":1762,"low":1763,"close":1322,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1322},"2025-07-29",3.371,3.24,-0.128,-3.77,16100,{"date":1768,"open":1769,"high":1770,"low":1322,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-07-28",3.46,3.529,3.398,-0.042,-1.22,18700,{"date":1776,"open":517,"high":1777,"low":1325,"close":1374,"change":930,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1374},"2025-07-25",3.6,3.61,33400,{"date":1781,"open":1325,"high":1782,"low":1783,"close":1397,"change":318,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1397},"2025-07-24",3.58,3.291,1.53,55900,{"date":1787,"open":1316,"high":1788,"low":1324,"close":1322,"change":98,"percent_change":1381,"volume":1145,"transactions":9,"vwap":1322},"2025-07-23",3.48,{"date":1790,"open":1302,"high":1547,"low":1791,"close":1324,"change":269,"percent_change":1602,"volume":1792,"transactions":9,"vwap":1324},"2025-07-22",3.127,51200,{"date":1794,"open":1301,"high":1324,"low":1348,"close":1306,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1306},"2025-07-21",0.054,1.73,37300,{"date":1799,"open":1301,"high":1353,"low":1800,"close":1801,"change":1802,"percent_change":459,"volume":1803,"transactions":9,"vwap":1801},"2025-07-18",3.105,3.116,-0.054,58500,{"date":1805,"open":1806,"high":1322,"low":1302,"close":1306,"change":184,"percent_change":184,"volume":1807,"transactions":9,"vwap":1306},"2025-07-17",3.185,41000,{"date":1809,"open":1410,"high":1353,"low":1410,"close":1306,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1306},"2025-07-16",0.17,5.67,38800,{"date":1814,"open":1390,"high":1291,"low":1410,"close":1410,"change":1112,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1410},"2025-07-15",-6.25,36100,{"date":1818,"open":1763,"high":1324,"low":1819,"close":1334,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1334},"2025-07-14",3.155,-0.065,-1.99,17000,{"date":1824,"open":1324,"high":1385,"low":1302,"close":1825,"change":1826,"percent_change":1699,"volume":1827,"transactions":9,"vwap":1825},"2025-07-11",3.265,-0.055,30000,{"date":1829,"open":1390,"high":1317,"low":1830,"close":1397,"change":1831,"percent_change":1557,"volume":1832,"transactions":9,"vwap":1397},"2025-07-10",3.102,0.113,57800,{"date":1834,"open":1334,"high":1325,"low":1301,"close":1835,"change":1836,"percent_change":51,"volume":1837,"transactions":9,"vwap":1835},"2025-07-09",3.207,0.067,46000,{"date":1839,"open":1312,"high":1763,"low":1348,"close":1301,"change":20,"percent_change":1840,"volume":1540,"transactions":9,"vwap":1301},"2025-07-08",0.96,{"date":1842,"open":1348,"high":1330,"low":1348,"close":1312,"change":98,"percent_change":1349,"volume":1843,"transactions":9,"vwap":1312},"2025-07-07",15500,{"date":1845,"open":1302,"high":1291,"low":769,"close":1348,"change":89,"percent_change":1543,"volume":1846,"transactions":9,"vwap":1348},"2025-07-03",25700,{"date":1848,"open":1291,"high":1849,"low":1348,"close":1312,"change":123,"percent_change":1850,"volume":1462,"transactions":9,"vwap":1312},"2025-07-02",3.225,-2.51,{"date":1852,"open":1302,"high":1532,"low":1312,"close":1291,"change":20,"percent_change":367,"volume":1483,"transactions":9,"vwap":1291},"2025-07-01",{"date":1854,"open":1397,"high":1397,"low":1302,"close":1390,"change":61,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1390},"2025-06-30",-3.95,34100,{"date":1858,"open":1859,"high":1373,"low":1318,"close":1316,"change":81,"percent_change":249,"volume":1816,"transactions":9,"vwap":1316},"2025-06-27",3.365,{"date":1861,"open":1291,"high":1862,"low":1522,"close":1532,"change":89,"percent_change":1313,"volume":1863,"transactions":9,"vwap":1532},"2025-06-26",3.53,98800,{"date":1865,"open":1866,"high":244,"low":1291,"close":244,"change":20,"percent_change":1867,"volume":1608,"transactions":9,"vwap":244},"2025-06-25",3.191,0.94,{"date":1869,"open":1318,"high":1870,"low":1318,"close":1334,"change":143,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1334},"2025-06-24",3.244,1.91,2500,{"date":1874,"open":1353,"high":1875,"low":1301,"close":1301,"change":586,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1301},"2025-06-23",3.297,-4.85,19800,{"date":1879,"open":1334,"high":1880,"low":1312,"close":1325,"change":1881,"percent_change":1625,"volume":1260,"transactions":9,"vwap":1325},"2025-06-20",3.329,0.095,{"date":1883,"open":1301,"high":1353,"low":1884,"close":1885,"change":81,"percent_change":149,"volume":1886,"transactions":9,"vwap":1885},"2025-06-18",3.074,3.205,15900,{"date":1888,"open":1346,"high":1889,"low":1346,"close":1535,"change":1890,"percent_change":212,"volume":1891,"transactions":9,"vwap":1535},"2025-06-17",3.228,0.075,43100,{"date":1893,"open":1522,"high":1894,"low":1518,"close":1346,"change":1826,"percent_change":1895,"volume":1668,"transactions":9,"vwap":1346},"2025-06-16",3.202,-1.77,{"date":1897,"open":1348,"high":1898,"low":1307,"close":1899,"change":1644,"percent_change":107,"volume":1900,"transactions":9,"vwap":1899},"2025-06-13",3.189,3.115,12200,{"date":1902,"open":1903,"high":1322,"low":1410,"close":1390,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1390},"2025-06-12",3.154,-0.14,-4.24,39600,{"date":1908,"open":1763,"high":1777,"low":1306,"close":1325,"change":184,"percent_change":184,"volume":1909,"transactions":9,"vwap":1325},"2025-06-11",58300,{"date":1911,"open":1334,"high":1317,"low":1301,"close":1325,"change":393,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1325},"2025-06-10",-2.08,73100,{"date":1915,"open":1531,"high":1916,"low":1917,"close":1385,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1385},"2025-06-09",3.535,3.0020001,0.2,6.31,611400,{"date":1922,"open":1522,"high":244,"low":1508,"close":1306,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1306},"2025-06-06",0.048,1.54,9200,{"date":1927,"open":1312,"high":1928,"low":1312,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-05",3.358,3.122,-0.078,-2.44,14800,{"date":1934,"open":1291,"high":1935,"low":1410,"close":1334,"change":184,"percent_change":184,"volume":1936,"transactions":9,"vwap":1334},"2025-06-04",3.49,46300,{"date":1938,"open":1325,"high":1939,"low":1940,"close":1334,"change":123,"percent_change":1931,"volume":1369,"transactions":9,"vwap":1334},"2025-06-03",3.356,3.182,{"date":1942,"open":1943,"high":1405,"low":1452,"close":1380,"change":500,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1380},"2025-06-02",3.41,-2.96,50400,{"date":1947,"open":1380,"high":1948,"low":1380,"close":1366,"change":1631,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1366},"2025-05-30",3.627,1.05,13000,{"date":1952,"open":1556,"high":1788,"low":1953,"close":1954,"change":1826,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-29",3.283,3.345,-1.62,33900,{"date":1958,"open":1959,"high":1960,"low":1556,"close":1556,"change":1006,"percent_change":575,"volume":1705,"transactions":9,"vwap":1556},"2025-05-28",3.55,3.68,{"date":1962,"open":1778,"high":1963,"low":1769,"close":1557,"change":250,"percent_change":1732,"volume":1964,"transactions":9,"vwap":1557},"2025-05-27",3.8,37100,{"date":1966,"open":1967,"high":1968,"low":1285,"close":1782,"change":192,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1782},"2025-05-23",3.65,3.89,-2.98,27000,{"date":1972,"open":1973,"high":1974,"low":1373,"close":1975,"change":81,"percent_change":386,"volume":1976,"transactions":9,"vwap":1975},"2025-05-22",3.77,3.918,3.69,42900,{"date":1978,"open":1979,"high":1980,"low":1556,"close":1981,"change":53,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-05-21",3.513,3.79,3.62,-0.55,70900,{"date":1985,"open":258,"high":1986,"low":1959,"close":1987,"change":98,"percent_change":1234,"volume":603,"transactions":9,"vwap":1987},"2025-05-20",3.98,3.64,{"date":1989,"open":1497,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-05-19",4.03,3.63,-0.36,-9.02,55000,{"date":1996,"open":1997,"high":1263,"low":1998,"close":1999,"change":1158,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-16",3.73,3.5,3.99,6.97,480600,{"date":2003,"open":1330,"high":1963,"low":1325,"close":1997,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1997},"2025-05-15",0.57,18.04,82200,{"date":2008,"open":1718,"high":1998,"low":1391,"close":1390,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1390},"2025-05-14",0.29,10.1,113100,{"date":2013,"open":1435,"high":1508,"low":2014,"close":1417,"change":167,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1417},"2025-05-13",2.824,-1.71,28900,{"date":2018,"open":2019,"high":1769,"low":2020,"close":901,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":901},"2025-05-12",3.459,2.684,-0.355,-10.84,136900,{"date":2025,"open":1353,"high":1556,"low":1334,"close":1300,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1300},"2025-05-09",0.042,1.3,21100,{"date":2030,"open":1777,"high":1777,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-08",3.229,3.233,-0.067,-2.03,10400,{"date":2037,"open":1366,"high":1379,"low":1452,"close":1325,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1325},"2025-05-07",-0.018,-0.54,7900,{"date":2042,"open":2043,"high":1777,"low":2044,"close":2045,"change":2046,"percent_change":1969,"volume":2047,"transactions":9,"vwap":2045},"2025-05-06",3.43,3.162,3.318,-0.102,37400,{"date":2049,"open":1397,"high":1769,"low":1397,"close":2050,"change":257,"percent_change":200,"volume":2051,"transactions":9,"vwap":2050},"2025-05-05",3.42,8000,{"date":2053,"open":1405,"high":1405,"low":1397,"close":1330,"change":2054,"percent_change":2055,"volume":1693,"transactions":9,"vwap":1330},"2025-05-02",-0.22,-6.18,{"date":2057,"open":517,"high":1285,"low":517,"close":1285,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1285},"2025-05-01",0.25,7.55,10200,{"date":2062,"open":2063,"high":2063,"low":1318,"close":1341,"change":318,"percent_change":1784,"volume":2064,"transactions":9,"vwap":1341},"2025-04-30",3.489,9500,{"date":2066,"open":1397,"high":2067,"low":1324,"close":1324,"change":53,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1324},"2025-04-29",3.446,-0.61,7400,{"date":2071,"open":1301,"high":1556,"low":1307,"close":1380,"change":269,"percent_change":1415,"volume":2072,"transactions":9,"vwap":1380},"2025-04-28",12500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1291,"change":98,"percent_change":1381,"volume":2078,"transactions":9,"vwap":1291},"2025-04-25",3.256,3.362,3.175,5100,{"date":38,"open":2080,"high":2080,"low":1346,"close":1318,"change":159,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1318},3.215,-1.09,19300,{"status":2084,"indices":2085,"watchlist":2126,"sectors":2144,"benchmarks":2191},"success",[2086,2093,2099,2105,2112,2119],{"symbol":2087,"name":2088,"price":2089,"change":2090,"pct_change":1250,"is_up":2091,"sparkline":2092,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2094,"name":2095,"price":2096,"change":2097,"pct_change":99,"is_up":2091,"sparkline":2098,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2100,"name":2101,"price":2102,"change":2103,"pct_change":298,"is_up":2091,"sparkline":2104,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2106,"name":2107,"price":2108,"change":2109,"pct_change":2110,"is_up":2091,"sparkline":2111,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2113,"name":2114,"price":2115,"change":2116,"pct_change":2117,"is_up":14,"sparkline":2118,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2120,"name":2121,"price":2122,"change":2123,"pct_change":2124,"is_up":14,"sparkline":2125,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2127,2132,2138],{"symbol":2128,"name":2129,"price":2130,"change":1509,"pct_change":853,"is_up":2091,"sparkline":2131,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2133,"name":2134,"price":2135,"change":2136,"pct_change":567,"is_up":2091,"sparkline":2137,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2139,"name":2140,"price":2141,"change":290,"pct_change":2142,"is_up":2091,"sparkline":2143,"date":5},"TSLA","Tesla Inc",380.68,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2145,2148,2152,2156,2161,2166,2170,2174,2179,2183,2187],{"name":2146,"etf":2147,"change":969,"price":333,"is_up":2091},"Technology","XLK",{"name":2149,"etf":2150,"change":533,"price":2151,"is_up":2091},"Financials","XLF",54.01,{"name":2153,"etf":2154,"change":1067,"price":2155,"is_up":14},"Healthcare","XLV",167.09,{"name":2157,"etf":2158,"change":2159,"price":2160,"is_up":2091},"Consumer Cycl","XLY",1.2,111.75,{"name":2162,"etf":2163,"change":2164,"price":2165,"is_up":2091},"Consumer Staples","XLP",0.9,81.77,{"name":2167,"etf":2168,"change":380,"price":2169,"is_up":2091},"Energy","XLE",63.75,{"name":2171,"etf":2172,"change":1259,"price":2173,"is_up":2091},"Industrials","XLI",171.58,{"name":2175,"etf":2176,"change":2177,"price":2178,"is_up":2091},"Materials","XLB",0.46,49.73,{"name":2180,"etf":2181,"change":1241,"price":2182,"is_up":2091},"Real Estate","XLRE",41.1,{"name":2184,"etf":2185,"change":707,"price":2186,"is_up":2091},"Utilities","XLU",41.16,{"name":2188,"etf":2189,"change":71,"price":2190,"is_up":2091},"Comm Services","XLC",111.65,[2192,2197,2201,2205],{"ticker":2193,"name":2194,"price":2195,"change":2196,"is_up":2091},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2198,"name":2199,"price":2200,"change":2177,"is_up":2091},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2202,"name":2203,"price":2204,"change":99,"is_up":2091},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2206,"name":2207,"price":2208,"change":878,"is_up":14},"IWM","iShares Russell 2000",281.37]